CTCP khoáng Sản và Luyện Kim Cao Bằng (kcb)

9.60
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-18) 		-0.10 -1.03% 523,700 0 0
9.50
13.80
9.60
2 tháng
(2026-07-20) 		0 0% 878,500 1,900 0.0
9.40
13.80
9.60
3 tháng
(2026-06-19) 		-0.47 -4.70% 1,227,700 2,500 0.0
9.40
13.80
9.60
6 tháng
(2026-03-23) 		-2.15 -18.31% 3,917,500 10,100 0.1
8.95
13.80
9.60
12 tháng
(2025-09-22) 		0.46 5.03% 15,344,700 -23,800 -0.3
8.95
15.86
9.60
24 tháng
(2024-09-27) 		2.38 32.95% 30,796,741 -206,779 -3.5
6.32
26.27
9.60
36 tháng
(2023-10-03) 		3.27 51.71% 33,014,474 -72,779 -2.4
4.70
26.27
9.60
60 tháng
(2021-10-13) 		-0.92 -8.73% 40,985,276 -5,579 -1.9
3.59
26.27
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
25/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
24/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
23/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
22/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
19/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
18/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
17/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
16/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
15/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
12/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
11/06/2020
1.54
 1,000 1.54 1.54 1.54 0 0 0
10/06/2020
1.54
 100 1.54 1.54 1.54 0 0 0
09/06/2020
1.37
 0 1.37 1.37 1.37 0 0 0
08/06/2020
1.37
 300 1.37 1.37 1.37 0 0 0
05/06/2020
1.37
 100 1.37 1.37 1.37 0 0 0
04/06/2020
1.37
 0 1.37 1.37 1.37 0 0 0
03/06/2020
1.37
 0 1.37 1.37 1.37 0 0 0
02/06/2020
1.37
 1,000 1.37 1.37 1.37 0 0 0
01/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
29/05/2020
1.54
 0 1.54 1.54 1.54 0 0 0
28/05/2020
1.54
 100 1.54 1.54 1.54 0 0 0
27/05/2020
1.45
 300 1.45 1.45 1.45 0 0 0
26/05/2020
1.45
 0 1.45 1.45 1.45 0 0 0
25/05/2020
1.45
 0 1.45 1.45 1.45 0 0 0
22/05/2020
1.45
 9,200 1.62 1.62 1.45 0 0 0
21/05/2020
1.62
 500 1.62 1.62 1.62 0 0 0
20/05/2020
1.45
 2,300 1.62 1.62 1.45 0 0 0
19/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
18/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
15/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
14/05/2020
1.62
 100 1.62 1.62 1.62 0 0 0
13/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
12/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
11/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
08/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
07/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
06/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
05/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
04/05/2020
1.62
 0 1.62 1.62 1.62 0 0 0
29/04/2020
1.71
 400 1.54 1.71 1.54 0 0 0
28/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
27/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
24/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
23/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
22/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
21/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
20/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
17/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
16/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
15/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
14/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
13/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
10/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
09/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
08/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
07/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
06/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
03/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
01/04/2020
2.57
 0 2.57 2.57 2.57 0 0 0
31/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
30/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
27/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
26/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
25/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
24/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
23/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
20/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
19/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
18/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
17/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
16/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
13/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
12/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
11/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
10/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
09/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
06/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
05/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
04/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
03/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
02/03/2020
2.57
 0 2.57 2.57 2.57 0 0 0
28/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
27/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
26/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
25/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
24/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
21/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
20/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
19/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
18/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
17/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
14/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
13/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
12/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
11/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
10/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
07/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
06/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
05/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |